Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.24 | 56.83 | 56.05 | 56.11 | 785,571 | -0.40(-0.71%) |
Apr 29, 2015 | 55.97 | 56.80 | 55.93 | 56.51 | 551,296 | +0.24(+0.43%) |
Apr 28, 2015 | 55.77 | 56.31 | 55.62 | 56.27 | 375,953 | +0.40(+0.72%) |
Apr 27, 2015 | 56.21 | 56.50 | 55.77 | 55.87 | 658,756 | -0.22(-0.39%) |
Apr 24, 2015 | 56.22 | 56.33 | 55.84 | 56.09 | 536,884 | -0.11(-0.20%) |
Apr 23, 2015 | 56.22 | 56.57 | 55.70 | 56.20 | 861,807 | -0.18(-0.32%) |
Apr 22, 2015 | 56.19 | 56.42 | 55.73 | 56.38 | 806,306 | +0.28(+0.50%) |
Apr 21, 2015 | 55.50 | 56.59 | 55.50 | 56.10 | 752,723 | -0.56(-0.99%) |
Apr 20, 2015 | 56.82 | 56.88 | 56.49 | 56.66 | 521,863 | +0.17(+0.30%) |
Apr 17, 2015 | 56.23 | 56.57 | 55.97 | 56.49 | 808,767 | -0.19(-0.34%) |
Apr 16, 2015 | 56.31 | 56.84 | 56.18 | 56.68 | 656,448 | +0.27(+0.48%) |
Apr 15, 2015 | 56.07 | 56.72 | 55.97 | 56.41 | 548,020 | +0.41(+0.73%) |
Apr 14, 2015 | 55.86 | 56.27 | 55.72 | 56.00 | 619,895 | +0.17(+0.30%) |
Apr 13, 2015 | 55.75 | 56.03 | 55.71 | 55.83 | 311,212 | -0.03(-0.05%) |
Apr 10, 2015 | 55.89 | 55.98 | 55.64 | 55.86 | 533,331 | -0.07(-0.13%) |
Apr 09, 2015 | 55.58 | 55.98 | 55.45 | 55.93 | 500,609 | +0.35(+0.63%) |
Apr 08, 2015 | 55.18 | 55.60 | 55.11 | 55.58 | 450,862 | +0.52(+0.94%) |
Apr 07, 2015 | 55.17 | 55.31 | 54.90 | 55.06 | 641,281 | -0.11(-0.20%) |
Apr 06, 2015 | 54.55 | 55.36 | 54.54 | 55.17 | 520,566 | +0.06(+0.11%) |
Apr 02, 2015 | 54.95 | 55.11 | 55.11 | 55.11 | 525,400 | +0.13(+0.24%) |
Apr 01, 2015 | 54.85 | 55.04 | 54.54 | 54.98 | 577,675 | +0.06(+0.11%) |
Mar 31, 2015 | 54.76 | 55.02 | 54.44 | 54.92 | 717,945 | -0.30(-0.54%) |
Mar 30, 2015 | 54.86 | 55.26 | 54.73 | 55.22 | 559,984 | +0.55(+1.01%) |
Mar 27, 2015 | 54.69 | 54.83 | 54.36 | 54.67 | 638,198 | -0.09(-0.16%) |
Mar 26, 2015 | 54.59 | 54.99 | 54.38 | 54.76 | 895,170 | +0.09(+0.16%) |
Mar 25, 2015 | 55.37 | 55.44 | 54.62 | 54.67 | 827,585 | -0.70(-1.26%) |
Mar 24, 2015 | 55.40 | 55.59 | 55.19 | 55.37 | 677,527 | -0.15(-0.27%) |
Mar 23, 2015 | 55.74 | 56.19 | 55.51 | 55.52 | 686,251 | -0.14(-0.25%) |
Mar 20, 2015 | 55.01 | 55.76 | 55.01 | 55.66 | 1,366,735 | +0.76(+1.38%) |
Mar 19, 2015 | 55.28 | 55.44 | 54.48 | 54.90 | 829,709 | -0.34(-0.62%) |
Mar 18, 2015 | 54.17 | 55.38 | 54.17 | 55.24 | 1,190,671 | +0.80(+1.47%) |
Mar 17, 2015 | 54.17 | 54.57 | 53.96 | 54.44 | 523,703 | +0.12(+0.22%) |
Mar 16, 2015 | 53.73 | 54.33 | 53.60 | 54.32 | 518,959 | +0.75(+1.40%) |
Mar 13, 2015 | 54.01 | 54.14 | 53.12 | 53.57 | 624,880 | -0.61(-1.13%) |
Mar 12, 2015 | 53.71 | 54.21 | 53.47 | 54.18 | 393,237 | +0.77(+1.44%) |
Mar 11, 2015 | 53.42 | 53.63 | 53.25 | 53.41 | 556,116 | +0.09(+0.17%) |
Mar 10, 2015 | 53.46 | 53.80 | 53.21 | 53.32 | 992,905 | -0.76(-1.41%) |
Mar 09, 2015 | 53.76 | 54.18 | 53.60 | 54.08 | 677,188 | +0.29(+0.54%) |
Mar 06, 2015 | 53.54 | 54.53 | 53.54 | 53.79 | 700,669 | +0.13(+0.24%) |
Mar 05, 2015 | 53.54 | 53.71 | 53.21 | 53.66 | 451,682 | +0.26(+0.49%) |
Mar 04, 2015 | 53.65 | 53.96 | 53.15 | 53.40 | 548,856 | -0.56(-1.04%) |
Mar 03, 2015 | 53.70 | 54.07 | 53.51 | 53.96 | 1,005,123 | -0.03(-0.06%) |
Mar 02, 2015 | 53.25 | 54.01 | 53.13 | 53.99 | 673,559 | +0.74(+1.39%) |
Feb 27, 2015 | 53.45 | 53.69 | 53.19 | 53.25 | 688,393 | -0.22(-0.41%) |
Feb 26, 2015 | 53.55 | 53.73 | 53.30 | 53.47 | 594,539 | -0.14(-0.26%) |
Feb 25, 2015 | 53.78 | 53.84 | 53.39 | 53.61 | 487,908 | -0.25(-0.46%) |
Feb 24, 2015 | 53.67 | 54.36 | 53.67 | 53.86 | 932,313 | +0.13(+0.24%) |
Feb 23, 2015 | 54.13 | 54.13 | 53.48 | 53.73 | 613,540 | -0.45(-0.83%) |
Feb 20, 2015 | 53.60 | 54.25 | 52.98 | 54.18 | 901,476 | +0.35(+0.65%) |
Feb 19, 2015 | 53.64 | 53.99 | 53.36 | 53.83 | 490,621 | +0.10(+0.19%) |
Feb 18, 2015 | 53.80 | 53.85 | 53.63 | 53.73 | 644,195 | -0.25(-0.46%) |
Feb 17, 2015 | 53.90 | 54.33 | 53.69 | 53.98 | 773,889 | -0.07(-0.13%) |
Feb 13, 2015 | 53.62 | 54.05 | 54.05 | 54.05 | 521,800 | +0.35(+0.65%) |
Feb 12, 2015 | 53.52 | 53.85 | 53.26 | 53.70 | 521,648 | +0.26(+0.49%) |
Feb 11, 2015 | 53.20 | 53.63 | 53.02 | 53.44 | 470,743 | +0.43(+0.81%) |
Feb 10, 2015 | 53.37 | 53.37 | 52.64 | 53.01 | 654,153 | +0.08(+0.15%) |
Feb 09, 2015 | 52.64 | 53.06 | 52.56 | 52.93 | 717,997 | -0.08(-0.15%) |
Feb 06, 2015 | 52.71 | 53.28 | 52.55 | 53.01 | 737,521 | +0.49(+0.93%) |
Feb 05, 2015 | 51.52 | 52.57 | 51.48 | 52.52 | 685,037 | +0.59(+1.14%) |
Feb 04, 2015 | 50.91 | 52.20 | 50.82 | 51.93 | 1,398,465 | +0.94(+1.84%) |
Feb 03, 2015 | 50.96 | 51.35 | 49.77 | 50.99 | 1,225,852 | -0.07(-0.14%) |